Cardano Cardano (ADA)
0.07309250 USD (-7.36%)
0.00001330 BTC

Share Watch
1 hour
0.95%
24 hours
-7.36%
7 days
-11.82%
Market Cap
$1,895,080,000 USD
Volume (24h)
$95,718,100 USD
Circulating Supply
25,927,100,000 ADA
Total Supply
31,112,500,000 ADA
Max Supply
45,000,000,000 ADA
ADA
USD

CardanoCardano (ADA) 30 Days Historical Price Data

Cardano Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 23, 2019 $0.07857993 $0.08030756 $0.07441277 $0.07476219 $91,926,632
2 Apr 22, 2019 $0.07402667 $0.07914580 $0.07222053 $0.07850713 $88,621,464
3 Apr 21, 2019 $0.07652119 $0.07790419 $0.07200287 $0.07410437 $77,872,464
4 Apr 20, 2019 $0.07945272 $0.07945272 $0.07546023 $0.07615303 $81,815,728
5 Apr 19, 2019 $0.08166740 $0.08166740 $0.07827562 $0.07937854 $82,283,032
6 Apr 18, 2019 $0.08308931 $0.08377512 $0.08138317 $0.08163744 $64,917,728
7 Apr 17, 2019 $0.08379731 $0.08447500 $0.08213066 $0.08296379 $66,953,348
8 Apr 16, 2019 $0.08211893 $0.08378562 $0.08063830 $0.08371106 $73,286,600
9 Apr 15, 2019 $0.08489112 $0.08559731 $0.08142496 $0.08239871 $82,398,008
10 Apr 14, 2019 $0.08362438 $0.08547870 $0.08145880 $0.08433674 $72,824,152
11 Apr 13, 2019 $0.08347735 $0.08545592 $0.08294030 $0.08374584 $108,576,488
12 Apr 12, 2019 $0.08355031 $0.08535397 $0.08059987 $0.08339427 $163,339,024
13 Apr 11, 2019 $0.09011503 $0.09071640 $0.07827224 $0.08322416 $132,139,920
14 Apr 10, 2019 $0.08368881 $0.09232215 $0.08368881 $0.08971453 $123,125,832
15 Apr 09, 2019 $0.08683743 $0.08690391 $0.08170688 $0.08376729 $133,251,184
16 Apr 08, 2019 $0.09005081 $0.09139104 $0.08390041 $0.08663502 $103,562,680
17 Apr 07, 2019 $0.09014710 $0.09128650 $0.08858012 $0.09034955 $114,228,592
18 Apr 06, 2019 $0.09117993 $0.09342803 $0.08794966 $0.09009511 $119,897,208
19 Apr 05, 2019 $0.08788908 $0.09219893 $0.08759753 $0.09099869 $179,806,048
20 Apr 04, 2019 $0.09088133 $0.09408817 $0.08337514 $0.08812736 $298,878,272
21 Apr 03, 2019 $0.08554200 $0.09980768 $0.08484031 $0.08942821 $214,369,392
22 Apr 02, 2019 $0.07228214 $0.08408152 $0.07098281 $0.08397815 $81,586,696
23 Apr 01, 2019 $0.06963804 $0.07266837 $0.06912653 $0.07266837 $67,833,880
24 Mar 31, 2019 $0.07186076 $0.07204100 $0.06942311 $0.06942311 $92,330,128
25 Mar 30, 2019 $0.07088265 $0.07345029 $0.06858370 $0.07244409 $97,273,448
26 Mar 29, 2019 $0.06599605 $0.07238633 $0.06599605 $0.07238633 $77,676,240
27 Mar 28, 2019 $0.06745017 $0.06745017 $0.06529160 $0.06608445 $78,537,224
28 Mar 27, 2019 $0.06223181 $0.06827772 $0.06126675 $0.06756900 $113,200,328
29 Mar 26, 2019 $0.05920649 $0.06217156 $0.05909133 $0.06191688 $78,932,736
30 Mar 25, 2019 $0.06185036 $0.06185036 $0.05754783 $0.05926043 $75,913,832

* All Date/Time are in UTC time.